5 DAY PERFORMANCE
+24.89%
1 MONTH PERFORMANCE
+30.53%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+18.05%
Academy Sports and Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $47.87 | $47.35 (-1.09%) | $48.52 | $47.11 | 1.17 M | $3.05 B |
| 08/05/2026 | $49.04 | $47.87 (-2.39%) | $49.08 | $47.43 | 782.10 K | $3.08 B |
| 08/04/2026 | $47.86 | $48.71 (1.78%) | $48.95 | $47.78 | 679.01 K | $3.14 B |
| 08/03/2026 | $48.77 | $48.56 (-0.43%) | $49.54 | $47.75 | 879.80 K | $3.13 B |
| 07/31/2026 | $49.12 | $47.45 (-3.4%) | $49.17 | $47.30 | 938.32 K | $3.06 B |
| 07/30/2026 | $49.06 | $48.35 (-1.45%) | $49.63 | $47.37 | 1.31 M | $3.12 B |
| 07/29/2026 | $50.08 | $49.07 (-2.02%) | $51.03 | $48.91 | 1.36 M | $3.16 B |
| 07/28/2026 | $50.45 | $50.42 (-0.06%) | $51.89 | $49.99 | 1.09 M | $3.25 B |
| 07/27/2026 | $47.76 | $49.90 (4.48%) | $50.26 | $47.33 | 2.40 M | $3.22 B |
| 07/24/2026 | $47.47 | $46.58 (-1.87%) | $47.75 | $45.94 | 960.33 K | $3.00 B |
| 07/23/2026 | $48.13 | $47.06 (-2.22%) | $49.02 | $46.65 | 1.02 M | $3.03 B |
| 07/22/2026 | $48.81 | $48.86 (0.1%) | $49.22 | $48.39 | 874.10 K | $3.15 B |
| 07/21/2026 | $48.05 | $48.25 (0.42%) | $48.90 | $47.95 | 871.68 K | $3.11 B |
| 07/20/2026 | $48.89 | $47.82 (-2.19%) | $48.89 | $47.67 | 754.90 K | $3.08 B |
| 07/17/2026 | $48.23 | $48.39 (0.33%) | $50.42 | $48.13 | 1.14 M | $3.12 B |
| 07/16/2026 | $47.45 | $48.61 (2.44%) | $49.04 | $47.26 | 1.63 M | $3.13 B |
| 07/15/2026 | $46.42 | $47.22 (1.72%) | $47.99 | $46.30 | 1.42 M | $3.04 B |
| 07/14/2026 | $47.35 | $46.43 (-1.94%) | $47.55 | $45.89 | 1.02 M | $2.99 B |
| 07/13/2026 | $46.28 | $46.49 (0.45%) | $47.57 | $46.22 | 1.51 M | $3.00 B |
| 07/10/2026 | $45.85 | $46.31 (1%) | $46.67 | $45.49 | 939.30 K | $2.98 B |
| 07/09/2026 | $44.80 | $45.48 (1.52%) | $46.56 | $44.55 | 2.49 M | $2.93 B |
| 07/08/2026 | $44.96 | $44.46 (-1.11%) | $45.27 | $43.72 | 1.56 M | $2.86 B |
| 07/07/2026 | $46.94 | $45.40 (-3.28%) | $47.31 | $45.35 | 1.40 M | $2.93 B |
| 07/06/2026 | $48.32 | $46.88 (-2.98%) | $48.49 | $46.35 | 1.44 M | $3.02 B |
| 07/02/2026 | $47.91 | $47.84 (-0.15%) | $48.65 | $47.21 | 1.18 M | $3.08 B |
| 07/01/2026 | $47.13 | $47.25 (0.25%) | $47.62 | $46.58 | 2.28 M | $3.04 B |
| 06/30/2026 | $47.32 | $47.13 (-0.4%) | $47.61 | $46.13 | 1.69 M | $3.04 B |
| 06/29/2026 | $47.82 | $46.98 (-1.76%) | $48.18 | $46.37 | 2.16 M | $3.03 B |
| 06/26/2026 | $48.43 | $48.50 (0.14%) | $48.82 | $47.49 | 2.35 M | $3.12 B |
| 06/25/2026 | $51.12 | $48.43 (-5.26%) | $51.66 | $47.80 | 2.24 M | $3.12 B |
| 06/24/2026 | $49.12 | $51.21 (4.25%) | $51.69 | $49.12 | 1.91 M | $3.30 B |
| 06/23/2026 | $50.66 | $49.70 (-1.89%) | $51.37 | $49.63 | 1.59 M | $3.20 B |
| 06/22/2026 | $52.55 | $51.88 (-1.27%) | $53.71 | $51.58 | 2.04 M | $3.34 B |
| 06/18/2026 | $50.15 | $51.82 (3.33%) | $52.50 | $50.11 | 2.16 M | $3.34 B |
| 06/17/2026 | $49.80 | $49.62 (-0.36%) | $51.30 | $49.14 | 1.53 M | $3.20 B |
| 06/16/2026 | $49.11 | $49.34 (0.47%) | $50.24 | $49.11 | 1.26 M | $3.18 B |
| 06/15/2026 | $51.17 | $49.25 (-3.75%) | $51.72 | $49.10 | 1.65 M | $3.17 B |
| 06/12/2026 | $53.27 | $51.01 (-4.24%) | $53.27 | $50.78 | 1.48 M | $3.29 B |
| 06/11/2026 | $50.30 | $52.33 (4.04%) | $52.34 | $48.92 | 1.19 M | $3.37 B |
| 06/10/2026 | $49.62 | $49.88 (0.52%) | $51.08 | $48.61 | 2.17 M | $3.21 B |
| 06/09/2026 | $53.45 | $50.37 (-5.76%) | $57.14 | $50.11 | 4.53 M | $3.25 B |
| 06/08/2026 | $51.70 | $51.67 (-0.06%) | $52.82 | $51.45 | 2.89 M | $3.33 B |
| 06/05/2026 | $51.20 | $51.75 (1.07%) | $51.99 | $50.36 | 1.30 M | $3.33 B |
| 06/04/2026 | $51.94 | $51.10 (-1.62%) | $51.99 | $50.55 | 1.63 M | $3.38 B |
| 06/03/2026 | $51.46 | $51.79 (0.64%) | $52.76 | $51.26 | 1.98 M | $3.43 B |
| 06/02/2026 | $52.27 | $51.38 (-1.7%) | $52.34 | $50.86 | 1.05 M | $3.40 B |
| 06/01/2026 | $52.62 | $52.59 (-0.06%) | $52.80 | $51.29 | 1.24 M | $3.48 B |
| 05/29/2026 | $54.29 | $52.80 (-2.74%) | $54.92 | $52.55 | 1.48 M | $3.49 B |
| 05/28/2026 | $52.98 | $55.12 (4.04%) | $55.66 | $52.70 | 1.56 M | $3.65 B |
| 05/27/2026 | $55.35 | $52.86 (-4.5%) | $55.46 | $52.58 | 1.36 M | $3.50 B |
| 05/26/2026 | $53.54 | $54.53 (1.85%) | $54.67 | $53.06 | 1.37 M | $3.61 B |
| 05/22/2026 | $51.18 | $52.52 (2.62%) | $52.99 | $51.18 | 1.07 M | $3.47 B |
| 05/21/2026 | $49.80 | $51.03 (2.47%) | $51.47 | $49.25 | 1.01 M | $3.38 B |
| 05/20/2026 | $49.25 | $50.60 (2.74%) | $50.82 | $48.31 | 1.10 M | $3.35 B |
| 05/19/2026 | $49.87 | $49.25 (-1.24%) | $50.22 | $48.31 | 1.05 M | $3.26 B |
| 05/18/2026 | $50.35 | $49.98 (-0.73%) | $50.60 | $49.05 | 1.61 M | $3.31 B |
| 05/15/2026 | $50.30 | $50.55 (0.5%) | $50.75 | $49.60 | 1.78 M | $3.34 B |
| 05/14/2026 | $51.55 | $51.07 (-0.93%) | $52.21 | $50.04 | 1.46 M | $3.38 B |
| 05/13/2026 | $50.66 | $49.97 (-1.36%) | $50.66 | $48.75 | 1.67 M | $3.31 B |
| 05/12/2026 | $51.36 | $51.12 (-0.47%) | $51.60 | $50.16 | 1.42 M | $3.38 B |
| 05/11/2026 | $54.00 | $51.54 (-4.56%) | $54.17 | $51.45 | 1.25 M | $3.41 B |
| 05/08/2026 | $53.24 | $54.11 (1.63%) | $54.82 | $52.63 | 1.04 M | $3.58 B |
| 05/07/2026 | $55.06 | $53.55 (-2.74%) | $55.06 | $52.93 | 1.33 M | $3.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
